New Age Beverages Historical Data - NBEV

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
New Age Beverages Corporation NBEV NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 2.38 0.00 0.00 0.00 2.38 05:52:16
more quote information »

NBEV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.442.692.042.312,024,417-0.06-2.46%
1 Month2.702.822.042.511,388,778-0.32-11.85%
3 Months3.003.592.042.891,967,079-0.62-20.67%
6 Months5.185.652.043.772,325,784-2.80-54.05%
1 Year3.767.792.045.425,727,973-1.38-36.7%
3 Years4.009.991.305.544,084,939-1.62-40.5%
5 Years4.009.991.305.544,084,939-1.62-40.5%

NBEV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 2.38 0.12 5.31% 2.26 2.39 2.21 1,327,633
Nov 18 2019 2.26 0.00 0.0% 2.21 2.30 2.13 1,604,119
Nov 15 2019 2.26 0.06 2.73% 2.20 2.31 2.18 1,528,392
Nov 14 2019 2.20 -0.31 -12.35% 2.27 2.69 2.04 3,413,310
Nov 13 2019 2.51 0.05 2.03% 2.44 2.54 2.37 2,248,746
Nov 12 2019 2.46 -0.08 -3.15% 2.50 2.55 2.40 1,983,112
Nov 11 2019 2.54 -0.08 -3.05% 2.62 2.65 2.46 2,155,982
Nov 08 2019 2.62 0.00 0.0% 2.61 2.6899 2.60 1,183,866
Nov 07 2019 2.62 -0.03 -1.13% 2.68 2.71 2.61 1,203,576
Nov 06 2019 2.65 0.02 0.76% 2.65 2.74 2.64 1,043,330
Nov 05 2019 2.63 0.00 0.0% 2.65 2.72 2.60 1,093,851
Nov 04 2019 2.63 -0.05 -1.87% 2.68 2.72 2.63 1,018,957
Nov 01 2019 2.68 -0.01 -0.37% 2.70 2.77 2.67 1,165,264
Oct 31 2019 2.69 0.00 0.0% 2.67 2.71 2.61 737,151
Oct 30 2019 2.69 -0.01 -0.37% 2.70 2.70 2.62 840,509
Oct 29 2019 2.70 0.04 1.5% 2.65 2.70 2.61 935,168
Oct 28 2019 2.66 -0.03 -1.12% 2.69 2.72 2.65 827,740
Oct 25 2019 2.69 0.02 0.75% 2.66 2.82 2.62 1,118,032
Oct 24 2019 2.67 -0.02 -0.74% 2.70 2.72 2.61 1,129,425
Oct 23 2019 2.69 -0.02 -0.74% 2.70 2.80 2.61 1,217,599
Oct 22 2019 2.71 -0.02 -0.73% 2.72 2.7599 2.69 888,364
Oct 21 2019 2.73 0.02 0.74% 2.71 2.75 2.68 1,039,217
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.